Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cement Sector (CIX: MSECTOR633 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 1526 1549 1505 1514 0 -19.94(-1.30%)
Aug 28, 2008 1515 1544 1506 1534 0 +43.67(+2.93%)
Aug 27, 2008 1462 1504 1422 1490 0 +33.85(+2.32%)
Aug 26, 2008 1474 1492 1434 1456 0 -18.70(-1.27%)
Aug 25, 2008 1508 1509 1465 1475 0 -36.40(-2.41%)
Aug 22, 2008 1493 1518 1483 1512 0 +39.69(+2.70%)
Aug 21, 2008 1455 1488 1447 1472 0 -31.32(-2.08%)
Aug 20, 2008 1474 1514 1466 1503 0 +2.49(+0.17%)
Aug 19, 2008 1517 1529 1472 1501 0 -52.33(-3.37%)
Aug 18, 2008 1598 1609 1542 1553 0 -44.36(-2.78%)
Aug 15, 2008 1593 1614 1566 1597 0 +15.22(+0.96%)
Aug 14, 2008 1577 1596 1556 1582 0 -8.29(-0.52%)
Aug 13, 2008 1592 1600 1550 1590 0 -25.60(-1.58%)
Aug 12, 2008 1625 1633 1593 1616 0 +1.00(+0.06%)
Aug 11, 2008 1593 1649 1586 1615 0 +32.65(+2.06%)
Aug 08, 2008 1541 1595 1517 1582 0 +50.09(+3.27%)
Aug 07, 2008 1551 1569 1523 1532 0 -45.68(-2.89%)
Aug 06, 2008 1550 1592 1536 1578 0 +3.02(+0.19%)
Aug 05, 2008 1513 1581 1505 1575 0 +84.96(+5.70%)
Aug 04, 2008 1487 1533 1466 1490 0 +7.48(+0.50%)
Aug 01, 2008 1541 1541 1460 1483 0 -81.92(-5.24%)
Jul 31, 2008 1555 1587 1509 1564 0 -0.16(-0.01%)
Jul 30, 2008 1583 1591 1540 1565 0 +0.07(+0.00%)
Jul 29, 2008 1565 1579 1523 1565 0 +18.45(+1.19%)
Jul 28, 2008 1593 1595 1530 1546 0 -37.21(-2.35%)
Jul 25, 2008 1587 1617 1562 1583 0 -0.63(-0.04%)
Jul 24, 2008 1663 1668 1571 1584 0 -81.16(-4.87%)
Jul 23, 2008 1658 1757 1635 1665 0 +13.48(+0.82%)
Jul 22, 2008 1583 1656 1576 1652 0 +27.41(+1.69%)
Jul 21, 2008 1631 1681 1607 1624 0 +4.63(+0.29%)
Jul 18, 2008 1631 1651 1588 1620 0 +42.87(+2.72%)
Jul 17, 2008 1562 1604 1534 1577 0 +81.05(+5.42%)
Jul 16, 2008 1448 1509 1419 1496 0 +30.71(+2.10%)
Jul 15, 2008 1463 1496 1420 1465 0 -29.47(-1.97%)
Jul 14, 2008 1542 1547 1484 1494 0 -0.63(-0.04%)
Jul 11, 2008 1530 1540 1467 1495 0 -44.61(-2.90%)
Jul 10, 2008 1576 1586 1513 1540 0 -26.18(-1.67%)
Jul 09, 2008 1612 1639 1560 1566 0 -33.53(-2.10%)
Jul 08, 2008 1563 1608 1523 1599 0 +40.69(+2.61%)
Jul 07, 2008 1599 1619 1528 1559 0 -17.00(-1.08%)
Jul 04, 2008 1562 1597 1541 1576 0 +0.00(+0.00%)
Jul 03, 2008 1562 1597 1541 1576 0 +55.84(+3.67%)
Jul 02, 2008 1600 1603 1511 1520 0 -138.24(-8.34%)
Jul 01, 2008 1693 1700 1621 1658 0 -61.96(-3.60%)
Jun 30, 2008 1723 1748 1701 1720 0 +7.94(+0.46%)
Jun 27, 2008 1713 1728 1692 1712 0 +32.30(+1.92%)
Jun 26, 2008 1725 1729 1664 1680 0 -88.76(-5.02%)
Jun 25, 2008 1741 1794 1729 1769 0 +74.11(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.